日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

NZAM 上場投信 日経225(2525)の株価時系列情報

NZAM 上場投信 日経225(2525)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 29,085 29,300 29,050 29,300 214
2021/12/29 29,350 29,350 29,300 29,300 3,800
2021/12/28 29,320 29,320 29,320 29,320 18
2021/12/27 29,085 29,085 29,085 29,085 178
2021/12/24 29,200 29,220 29,190 29,190 32
2021/12/23 29,070 29,070 29,070 29,070 11
2021/12/22 28,925 28,925 28,910 28,910 14
2021/12/21 28,770 28,875 28,705 28,875 2,117
2021/12/20 28,670 28,760 28,280 28,280 80
2021/12/17 29,270 29,270 28,910 28,910 923
2021/12/16 29,485 29,485 29,195 29,195 480
2021/12/15 28,845 28,845 28,845 28,845 394
2021/12/14 29,060 29,060 28,940 28,990 918
2021/12/13 29,135 29,135 29,100 29,105 922
2021/12/10 29,025 29,025 29,025 29,025 4
2021/12/09 29,250 29,290 29,180 29,180 114
2021/12/08 29,125 29,150 29,010 29,150 2,334
2021/12/07 28,470 28,925 28,420 28,900 4,232
2021/12/06 28,360 28,360 28,105 28,105 8
2021/12/03 28,225 28,225 28,020 28,125 6,411
2021/12/02 27,980 28,245 27,980 28,245 20,586
2021/12/01 28,325 28,425 27,970 28,425 37,886
2021/11/30 29,095 29,095 28,280 28,325 6,021
2021/11/29 28,720 29,155 28,645 28,645 2,003
2021/11/26 29,700 29,700 29,040 29,140 3,579
2021/11/24 30,050 30,050 29,700 29,700 110
2021/11/22 30,100 30,100 30,100 30,100 433
2021/11/19 30,050 30,050 30,050 30,050 1
2021/11/18 29,860 29,860 29,860 29,860 99
2021/11/16 30,150 30,150 30,150 30,150 8
2021/11/15 30,150 30,150 30,100 30,100 21
2021/11/12 29,970 29,970 29,970 29,970 50
2021/11/09 30,000 30,000 30,000 30,000 1
2021/11/08 29,970 29,970 29,970 29,970 1
2021/11/04 30,200 30,200 30,100 30,100 6
2021/11/02 29,960 29,960 29,960 29,960 1
2021/11/01 29,870 30,000 29,870 30,000 172
2021/10/29 29,200 29,230 29,200 29,230 11
2021/10/21 29,500 29,530 29,100 29,100 198
2021/10/20 29,800 29,870 29,660 29,660 93
2021/10/19 29,600 29,600 29,600 29,600 3
2021/10/18 29,400 29,400 29,400 29,400 30
2021/10/15 29,230 29,350 29,230 29,350 113
2021/10/14 28,870 28,920 28,860 28,920 2,007
2021/10/12 28,800 28,800 28,670 28,670 3
2021/10/11 28,370 28,890 28,300 28,850 196
2021/10/08 28,600 28,700 28,600 28,700 111
2021/10/07 28,080 28,280 28,080 28,280 2
2021/10/06 28,430 28,570 27,760 27,950 89
2021/10/05 28,070 28,250 27,970 28,170 3,161
2021/10/04 28,760 28,900 28,740 28,870 19
2021/10/01 29,660 29,660 29,210 29,210 7
2021/09/29 30,000 30,000 29,740 29,880 3,743
2021/09/28 30,350 30,350 30,350 30,350 1
2021/09/27 30,500 30,500 30,500 30,500 6
2021/09/24 30,400 30,400 30,400 30,400 1
2021/09/22 29,940 29,990 29,860 29,860 165
2021/09/21 30,100 30,100 30,050 30,050 1,192
2021/09/17 30,600 30,700 30,600 30,700 462
2021/09/16 30,850 30,850 30,550 30,550 4
2021/09/15 30,700 30,750 30,700 30,700 153
2021/09/14 30,850 30,850 30,850 30,850 6,450
2021/09/13 30,550 30,550 30,550 30,550 1
2021/09/10 30,450 30,450 30,450 30,450 1
2021/09/08 30,000 30,000 30,000 30,000 6
2021/09/07 30,100 30,150 30,100 30,150 98
2021/09/06 29,780 29,880 29,780 29,880 13
2021/09/03 28,970 29,300 28,970 29,300 7
2021/09/02 28,720 28,720 28,700 28,720 5
2021/09/01 28,610 28,610 28,510 28,510 1,901
2021/08/31 27,880 27,880 27,850 27,850 2
2021/08/30 28,070 28,070 28,060 28,060 2
2021/08/27 27,770 27,770 27,740 27,740 2
2021/08/26 28,000 28,000 27,980 27,980 2
2021/08/25 28,000 28,000 27,970 27,970 2
2021/08/24 27,850 27,850 27,800 27,800 2
2021/08/23 27,410 27,720 27,380 27,690 4
2021/08/20 27,380 27,380 27,140 27,140 4,901
2021/08/18 27,590 27,810 27,590 27,810 2
2021/08/17 27,810 27,810 27,810 27,810 1
2021/08/16 28,010 28,010 27,730 27,730 2,002
2021/08/13 28,190 28,360 28,170 28,180 10,986
2021/08/12 28,400 28,400 28,260 28,260 340
2021/08/11 28,450 28,460 28,400 28,430 1,115
2021/08/10 28,450 28,450 28,250 28,250 383
2021/08/06 28,210 28,210 28,210 28,210 1
2021/08/03 27,970 27,970 27,970 27,970 1
2021/08/02 27,990 28,100 27,990 28,100 3
2021/07/30 28,050 28,050 27,650 27,650 1,155
2021/07/28 28,000 28,020 28,000 28,020 11
2021/07/26 28,440 28,440 28,370 28,370 11
2021/07/21 28,060 28,060 27,940 27,940 4
2021/07/20 27,760 27,860 27,750 27,860 2,601
2021/07/19 28,020 28,020 27,890 27,890 3
2021/07/16 28,390 28,390 28,390 28,390 1
2021/07/12 28,930 28,930 28,890 28,890 49
2021/07/09 28,080 28,080 27,930 27,930 31
2021/07/08 28,730 28,740 28,580 28,580 1,077
2021/07/07 28,650 28,650 28,610 28,630 3,581
2021/07/05 29,020 29,050 29,000 29,000 2,558
2021/06/23 29,290 29,300 29,270 29,270 52
2021/03/22 29,550 29,550 29,370 29,370 19
2021/03/19 30,100 30,150 30,100 30,150 2
2021/03/18 30,300 30,650 30,300 30,400 20
2021/03/17 29,990 30,050 29,990 30,050 2
2021/03/16 29,960 29,960 29,960 29,960 1
2021/03/15 30,000 30,050 29,960 29,960 66
2021/03/12 29,460 29,900 29,460 29,860 113
2021/03/11 29,290 29,290 29,290 29,290 15
2021/03/10 29,360 29,360 29,360 29,360 2
2021/03/09 28,870 29,140 28,870 29,140 3,010
2021/03/08 29,440 29,440 28,880 28,880 3
2021/03/05 28,760 28,880 28,530 28,850 6,021
2021/03/04 29,380 29,400 29,130 29,130 14
2021/03/03 29,690 29,690 29,690 29,690 1
2021/03/02 29,830 29,830 29,630 29,630 2
2021/03/01 29,770 29,820 29,770 29,790 122
2021/02/26 29,790 29,790 29,290 29,390 118
2021/02/25 30,400 30,400 30,400 30,400 1
2021/02/24 30,150 30,150 30,050 30,050 11
2021/02/22 30,400 30,400 30,300 30,300 21
2021/02/19 30,150 30,150 30,100 30,100 3
2021/02/18 30,500 30,700 30,350 30,400 64
2021/02/17 30,500 30,600 30,350 30,500 6
2021/02/16 30,400 30,950 30,350 30,600 405
2021/02/15 29,870 30,250 29,870 30,250 123
2021/02/12 29,830 29,830 29,640 29,640 13
2021/02/10 29,770 29,910 29,770 29,910 23
2021/02/09 29,860 29,900 29,860 29,890 16
2021/02/08 29,200 29,740 29,200 29,740 104
2021/02/05 29,040 29,110 28,970 29,110 24
2021/02/04 28,940 28,940 28,890 28,890 38
2021/02/03 28,820 28,940 28,820 28,940 5
2021/02/02 28,580 28,730 28,580 28,720 5
2021/02/01 27,990 28,260 27,990 28,260 22
2021/01/29 28,670 28,670 28,080 28,080 63
2021/01/28 28,500 28,660 28,500 28,660 3
2021/01/27 29,040 29,040 29,000 29,000 2
2021/01/26 29,000 29,000 29,000 29,000 2
2021/01/25 29,120 29,120 29,120 29,120 101
2021/01/22 28,920 28,920 28,920 28,920 1
2021/01/21 29,100 29,130 29,100 29,130 3
2021/01/20 29,210 29,210 28,830 28,880 5
2021/01/19 28,940 28,940 28,940 28,940 1
2021/01/18 28,570 28,630 28,540 28,630 7
2021/01/08 28,080 28,080 28,080 28,080 1
2021/01/07 27,880 27,880 27,880 27,880 1
2021/01/06 27,380 27,400 27,380 27,400 2
2021/01/05 27,560 27,580 27,560 27,580 3
2021/01/04 27,810 27,810 27,480 27,580 4

このページの先頭へ